News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.377358490566 | 2.65 | 2.685 | 2.56 | 2893548 | 2.62076415 | DE |
| 4 | -0.18 | -6.3829787234 | 2.82 | 2.82 | 2.45 | 5032219 | 2.57686135 | DE |
| 12 | 0.27 | 11.3924050633 | 2.37 | 3 | 2.31 | 4747421 | 2.65345748 | DE |
| 26 | 0.27 | 11.3924050633 | 2.37 | 3 | 2.25 | 4421758 | 2.56923653 | DE |
| 52 | 0.66 | 33.3333333333 | 1.98 | 3 | 1.56 | 4509748 | 2.29093038 | DE |
| 156 | 1.16 | 78.3783783784 | 1.48 | 3 | 1.34 | 4748032 | 1.98624671 | DE |
| 260 | 1.69 | 177.894736842 | 0.95 | 3 | 0.63 | 5746357 | 1.61851787 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 2.59 | -0.01 | -0.19 | 2.62 | 2.62 | 2.56 | 3749782 |
| 1733116500 | 2.595 | -0.05 | -1.70 | 2.65 | 2.66 | 2.58 | 2066285 |
| 1732857300 | 2.64 | 0.02 | 0.76 | 2.65 | 2.6549999 | 2.59 | 1618606 |
| 1732770900 | 2.62 | -0.03 | -1.13 | 2.58 | 2.63 | 2.58 | 2271935 |
| 1732684500 | 2.65 | 0.08 | 3.11 | 2.65 | 2.685 | 2.6349999 | 4761131 |
| 1732598100 | 2.57 | -0.06 | -2.28 | 2.58 | 2.637 | 2.545 | 4798705 |
| 1732511700 | 2.63 | -0.06 | -2.23 | 2.72 | 2.73 | 2.605 | 5552498 |
| 1732252500 | 2.69 | 0.02 | 0.75 | 2.69 | 2.715 | 2.69 | 2501916 |
| 1732166100 | 2.67 | 0.04 | 1.52 | 2.68 | 2.69 | 2.609 | 4546854 |
| 1732079700 | 2.63 | 0.01 | 0.38 | 2.61 | 2.675 | 2.61 | 2989789 |
| 1731993300 | 2.62 | 0.08 | 2.95 | 2.59 | 2.65 | 2.585 | 7293572 |
| 1731906900 | 2.545 | 0.02 | 0.99 | 2.54 | 2.59 | 2.52 | 5964561 |
| 1731647700 | 2.52 | 0.06 | 2.44 | 2.52 | 2.54 | 2.5 | 7593136 |
| 1731561300 | 2.46 | -0.04 | -1.60 | 2.52 | 2.52 | 2.45 | 6113633 |
| 1731474900 | 2.5 | 0.01 | 0.40 | 2.52 | 2.5299999 | 2.49 | 8217411 |
| 1731388500 | 2.49 | -0.09 | -3.49 | 2.52 | 2.55 | 2.47 | 7397318 |
| 1731302100 | 2.58 | 0 | 0.00 | 2.56 | 2.6349999 | 2.54 | 6307987 |
| 1731042900 | 2.58 | 0.02 | 0.58 | 2.6 | 2.64 | 2.575 | 4764168 |
| 1730956500 | 2.565 | -0.18 | -6.39 | 2.64 | 2.65 | 2.52 | 8465314 |
| 1730870100 | 2.74 | -0.05 | -1.79 | 2.82 | 2.82 | 2.725 | 3669778 |
| 1730783700 | 2.79 | -0.02 | -0.71 | 2.7599999 | 2.82 | 2.7599999 | 5424438 |
| 1730697300 | 2.81 | 0.01 | 0.36 | 2.84 | 2.84 | 2.79 | 5111691 |
| 1730438100 | 2.8 | -0.07 | -2.27 | 2.82 | 2.84 | 2.773 | 4829319 |
| 1730351700 | 2.865 | -0.02 | -0.52 | 2.85 | 2.88 | 2.82 | 6705945 |
| 1730265300 | 2.88 | -0.02 | -0.69 | 2.92 | 2.95 | 2.86 | 6646914 |
| 1730178900 | 2.9 | 0.07 | 2.47 | 2.85 | 2.91 | 2.81 | 4809771 |
| 1730092500 | 2.83 | -0.12 | -3.90 | 2.89 | 2.942 | 2.82 | 6525680 |
| 1729833300 | 2.945 | 0.01 | 0.51 | 2.9 | 2.97 | 2.89 | 4015206 |
| 1729746900 | 2.93 | -0.05 | -1.68 | 2.89 | 2.96 | 2.85 | 5158834 |
| 1729660500 | 2.98 | 0.04 | 1.19 | 2.94 | 3 | 2.94 | 3769708 |
| 1729574100 | 2.945 | -0.02 | -0.51 | 2.96 | 2.97 | 2.92 | 4681396 |
| 1729487700 | 2.96 | 0.12 | 4.23 | 2.91 | 2.97 | 2.9049999 | 3763676 |
| 1729228500 | 2.84 | 0.01 | 0.35 | 2.87 | 2.89 | 2.81 | 4422127 |
| 1729142100 | 2.83 | 0.02 | 0.71 | 2.8 | 2.85 | 2.8 | 3898939 |
| 1729055700 | 2.81 | 0.05 | 1.81 | 2.81 | 2.84 | 2.79 | 2797707 |
| 1728969300 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.74 | 2846904 |
| 1728882900 | 2.75 | 0.06 | 2.23 | 2.72 | 2.7599999 | 2.7 | 3058699 |
| 1728623700 | 2.69 | 0.08 | 3.07 | 2.69 | 2.7 | 2.65 | 3141500 |
| 1728537300 | 2.61 | 0.04 | 1.56 | 2.58 | 2.62 | 2.57 | 2643662 |
| 1728450900 | 2.57 | 0.05 | 1.98 | 2.55 | 2.605 | 2.525 | 4432582 |
| 1728364500 | 2.52 | -0.02 | -0.79 | 2.52 | 2.58 | 2.5099999 | 5537854 |
| 1728278100 | 2.54 | -0.03 | -0.97 | 2.56 | 2.57 | 2.485 | 3573757 |
| 1728022500 | 2.565 | 0.04 | 1.38 | 2.52 | 2.57 | 2.5 | 3929768 |
| 1727936100 | 2.5299999 | -0.05 | -1.75 | 2.58 | 2.59 | 2.5299999 | 2718270 |
| 1727849700 | 2.575 | 0.02 | 0.59 | 2.61 | 2.62 | 2.56 | 3432400 |
| 1727763300 | 2.56 | -0.04 | -1.35 | 2.55 | 2.58 | 2.54 | 3499782 |
| 1727676900 | 2.595 | -0.07 | -2.44 | 2.58 | 2.62 | 2.57 | 5660202 |
| 1727417700 | 2.66 | -0.03 | -1.12 | 2.64 | 2.67 | 2.64 | 2706728 |
| 1727331300 | 2.69 | 0.06 | 2.09 | 2.66 | 2.69 | 2.63 | 3321352 |
| 1727244900 | 2.6349999 | -0.01 | -0.19 | 2.71 | 2.73 | 2.63 | 4609483 |
| 1727158500 | 2.64 | 0.02 | 0.76 | 2.61 | 2.64 | 2.595 | 3170816 |
| 1727072100 | 2.62 | -0.01 | -0.38 | 2.64 | 2.66 | 2.61 | 4199284 |
| 1726812900 | 2.63 | 0.01 | 0.38 | 2.62 | 2.65 | 2.59 | 6357244 |
| 1726726500 | 2.62 | 0.07 | 2.75 | 2.56 | 2.63 | 2.507 | 4463026 |
| 1726640100 | 2.55 | -0.01 | -0.39 | 2.5 | 2.56 | 2.5 | 5121655 |
| 1726553700 | 2.56 | 0.05 | 1.99 | 2.56 | 2.6 | 2.54 | 5898055 |
| 1726467300 | 2.5099999 | -0.08 | -3.09 | 2.63 | 2.645 | 2.5 | 7414951 |
| 1726208100 | 2.59 | 0.25 | 10.68 | 2.5099999 | 2.6 | 2.48 | 6996752 |
| 1726121700 | 2.34 | 0.01 | 0.43 | 2.37 | 2.37 | 2.31 | 8157363 |
| 1726035300 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1725948900 | 2.33 | -0.03 | -1.27 | 2.4 | 2.41 | 2.32 | 5396339 |
| 1725862500 | 2.36 | -0.09 | -3.67 | 2.38 | 2.395 | 2.35 | 4072373 |
| 1725603300 | 2.45 | -0.01 | -0.41 | 2.46 | 2.5 | 2.44 | 3998692 |
| 1725516900 | 2.46 | 0.04 | 1.65 | 2.42 | 2.46 | 2.41 | 5181494 |
| 1725430500 | 2.42 | -0.1 | -3.97 | 2.49 | 2.491 | 2.41 | 3797539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
